Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.64 23.95 23.55 23.91 229,860 +0.31(+1.31%)
Dec 30, 2021 23.39 23.73 23.30 23.60 67,869 +0.36(+1.55%)
Dec 29, 2021 23.02 23.38 23.01 23.24 82,223 +0.07(+0.30%)
Dec 28, 2021 22.99 23.32 22.80 23.17 84,335 +0.46(+2.03%)
Dec 27, 2021 22.07 22.82 21.82 22.71 119,989 +0.89(+4.08%)
Dec 23, 2021 21.76 22.14 21.68 21.82 37,004 +0.06(+0.28%)
Dec 22, 2021 21.46 21.89 21.35 21.76 58,399 +0.21(+0.97%)
Dec 21, 2021 21.26 21.61 21.11 21.55 59,641 +0.62(+2.96%)
Dec 20, 2021 20.95 21.01 20.27 20.93 88,219 -0.43(-2.01%)
Dec 17, 2021 21.60 21.66 20.94 21.36 334,537 -0.30(-1.39%)
Dec 16, 2021 22.02 22.33 21.33 21.66 80,523 -0.09(-0.41%)
Dec 15, 2021 21.86 22.00 21.21 21.75 136,480 +0.00(+0.00%)
Dec 14, 2021 21.79 22.26 21.62 21.75 86,809 -0.25(-1.14%)
Dec 13, 2021 23.01 23.01 21.77 22.00 99,979 -0.87(-3.80%)
Dec 10, 2021 22.97 23.07 22.57 22.87 152,419 -0.07(-0.31%)
Dec 09, 2021 23.03 23.03 22.50 22.94 109,050 -0.17(-0.74%)
Dec 08, 2021 23.28 23.44 22.70 23.11 110,605 +0.33(+1.45%)
Dec 07, 2021 22.45 22.97 22.40 22.78 119,422 +0.59(+2.66%)
Dec 06, 2021 22.85 22.85 21.92 22.19 91,053 -0.10(-0.45%)
Dec 03, 2021 21.98 22.39 21.98 22.29 118,179 +0.54(+2.48%)
Dec 02, 2021 21.24 22.15 21.24 21.75 185,980 +0.31(+1.45%)
Dec 01, 2021 21.70 22.35 21.42 21.44 219,838 +0.14(+0.66%)
Nov 30, 2021 22.12 22.12 21.12 21.30 380,332 -0.70(-3.18%)
Nov 29, 2021 23.64 23.75 21.02 22.00 585,049 -1.05(-4.56%)
Nov 26, 2021 22.80 23.25 22.35 23.05 105,890 -0.58(-2.45%)
Nov 24, 2021 23.52 23.70 23.31 23.63 132,998 +0.19(+0.81%)
Nov 23, 2021 23.20 23.70 22.97 23.44 176,639 +0.14(+0.60%)
Nov 22, 2021 23.70 23.78 23.20 23.30 100,633 -0.25(-1.06%)
Nov 19, 2021 23.50 23.74 23.20 23.55 173,205 -0.18(-0.76%)
Nov 18, 2021 24.17 23.77 23.62 23.73 136,032 -0.47(-1.94%)
Nov 17, 2021 24.61 24.93 24.03 24.20 118,899 -0.63(-2.54%)
Nov 16, 2021 25.00 25.08 24.49 24.83 155,897 -0.08(-0.32%)
Nov 15, 2021 24.62 24.97 24.25 24.91 143,535 +0.30(+1.22%)
Nov 12, 2021 24.16 24.65 24.08 24.61 168,193 +0.19(+0.78%)
Nov 11, 2021 24.89 25.08 24.38 24.42 196,872 -0.42(-1.69%)
Nov 10, 2021 25.51 24.84 179,258 -0.67(-2.64%)
Nov 09, 2021 25.24 25.70 25.19 25.51 174,877 -0.04(-0.15%)
Nov 08, 2021 25.18 25.56 24.72 25.55 291,812 +0.95(+3.85%)
Nov 05, 2021 24.78 24.94 24.36 24.61 195,221 -0.14(-0.55%)
Nov 04, 2021 25.58 25.58 24.20 24.74 247,689 -0.58(-2.28%)
Nov 03, 2021 25.21 25.59 25.06 25.32 441,552 -0.04(-0.15%)
Nov 02, 2021 25.37 25.37 24.81 25.36 188,298 +0.08(+0.31%)
Nov 01, 2021 24.32 25.32 24.27 25.28 402,889 +0.96(+3.94%)
Oct 29, 2021 24.59 24.64 24.14 24.32 241,693 -0.32(-1.31%)
Oct 28, 2021 24.26 24.64 467,723 +0.38(+1.57%)
Oct 27, 2021 24.02 24.53 24.00 24.26 480,061 +0.24(+1.02%)
Oct 26, 2021 24.54 23.61 24.02 1,347,751 +0.30(+1.28%)
Oct 25, 2021 24.07 24.20 23.55 23.72 176,192 -0.08(-0.33%)
Oct 22, 2021 23.66 23.80 22.99 23.79 217,654 +0.14(+0.58%)
Oct 21, 2021 24.44 24.44 23.31 23.66 142,269 -0.60(-2.46%)
Oct 20, 2021 24.09 24.54 24.04 24.25 141,093 +0.01(+0.04%)
Oct 19, 2021 24.20 24.54 23.98 24.24 122,950 +0.13(+0.53%)
Oct 18, 2021 24.27 25.09 23.76 24.12 240,684 -0.15(-0.60%)
Oct 15, 2021 24.04 24.63 23.89 24.26 201,382 +0.39(+1.64%)
Oct 14, 2021 23.75 24.21 23.56 23.87 180,944 +0.35(+1.50%)
Oct 13, 2021 23.33 23.70 22.80 23.52 182,252 +0.23(+1.01%)
Oct 12, 2021 23.15 23.46 23.04 23.29 124,201 +0.05(+0.21%)
Oct 11, 2021 23.14 23.79 23.05 23.24 124,546 +0.35(+1.54%)
Oct 08, 2021 22.98 23.55 22.89 22.89 151,510 +0.01(+0.04%)
Oct 07, 2021 22.33 23.16 22.19 22.88 113,889 +0.52(+2.32%)
Oct 06, 2021 22.17 22.46 21.53 22.36 134,750 -0.37(-1.63%)
Oct 05, 2021 22.98 23.23 22.06 22.73 290,455 -0.25(-1.11%)
Oct 04, 2021 22.50 23.14 22.42 22.98 282,459 +0.66(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.